Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.34	35.74	35.19	35.24	153,378	+0.06(+0.17%)
Jun 28, 2007	35.54	35.72	35.06	35.18	194,155	-0.28(-0.80%)
Jun 27, 2007	34.97	35.70	34.94	35.47	259,337	+0.35(+1.00%)
Jun 26, 2007	34.86	35.28	34.57	35.12	413,488	+0.42(+1.21%)
Jun 25, 2007	35.06	35.06	34.44	34.70	151,833	-0.42(-1.20%)
Jun 22, 2007	35.34	35.44	35.10	35.12	235,241	-0.23(-0.64%)
Jun 21, 2007	35.70	35.70	35.01	35.34	271,539	-0.31(-0.87%)
Jun 20, 2007	36.61	36.72	35.62	35.65	92,521	-0.93(-2.53%)
Jun 19, 2007	36.42	36.62	36.26	36.58	60,239	+0.00(+0.00%)
Jun 18, 2007	37.17	37.17	36.36	36.58	125,112	-0.45(-1.22%)
Jun 15, 2007	37.39	37.72	36.90	37.03	188,440	+0.36(+0.99%)
Jun 14, 2007	36.09	36.88	36.08	36.67	155,540	+0.67(+1.85%)
Jun 13, 2007	36.26	36.58	35.14	36.00	537,364	-0.12(-0.34%)
Jun 12, 2007	36.61	36.62	35.85	36.13	111,674	-0.65(-1.76%)
Jun 11, 2007	36.64	36.91	36.18	36.77	74,912	+0.02(+0.05%)
Jun 08, 2007	36.24	36.79	36.19	36.75	92,521	+0.45(+1.25%)
Jun 07, 2007	37.08	37.08	36.22	36.30	130,672	-0.94(-2.52%)
Jun 06, 2007	37.52	37.52	36.92	37.24	96,846	-0.45(-1.19%)
Jun 05, 2007	37.80	37.80	37.27	37.69	77,538	-0.28(-0.73%)
Jun 04, 2007	38.00	38.09	37.67	37.96	108,430	-0.20(-0.53%)
Jun 01, 2007	37.74	38.34	37.52	38.17	372,556	+0.52(+1.38%)
May 31, 2007	37.98	38.15	37.48	37.65	166,507	-0.32(-0.85%)
May 30, 2007	37.78	38.18	37.65	37.97	175,620	+0.03(+0.09%)
May 29, 2007	37.45	38.07	37.45	37.94	235,241	+0.65(+1.74%)
May 25, 2007	37.41	37.62	37.05	37.29	222,730	-0.08(-0.21%)
May 24, 2007	37.52	37.84	37.16	37.37	292,546	-0.21(-0.57%)
May 23, 2007	38.09	38.23	37.53	37.58	220,722	-0.50(-1.33%)
May 22, 2007	37.48	38.09	37.26	38.09	248,834	+0.64(+1.71%)
May 21, 2007	36.88	37.84	36.88	37.45	258,256	+0.52(+1.42%)
May 18, 2007	36.64	37.14	36.38	36.92	193,537	+0.30(+0.81%)
May 17, 2007	36.86	37.15	36.62	36.62	164,036	-0.25(-0.68%)
May 16, 2007	37.00	37.10	36.64	36.88	284,668	-0.12(-0.33%)
May 15, 2007	37.73	37.93	36.92	37.00	211,300	-0.70(-1.85%)
May 14, 2007	38.28	38.30	37.61	37.70	248,679	-0.42(-1.10%)
May 11, 2007	37.41	38.13	37.41	38.12	154,922	+0.80(+2.15%)
May 10, 2007	38.00	38.00	37.27	37.32	223,502	-0.74(-1.96%)
May 09, 2007	38.10	38.23	37.73	38.06	240,339	-0.14(-0.36%)
May 08, 2007	38.13	38.28	37.98	38.20	422,446	+0.15(+0.39%)
May 07, 2007	38.15	38.24	37.99	38.05	286,059	-0.10(-0.25%)
May 04, 2007	38.64	38.64	38.06	38.15	303,049	-0.43(-1.11%)
May 03, 2007	38.84	38.85	38.39	38.57	147,199	-0.27(-0.68%)
May 02, 2007	38.82	39.21	38.58	38.84	283,278	+0.02(+0.05%)
May 01, 2007	38.15	38.89	38.12	38.82	189,212	+0.67(+1.77%)
Apr 30, 2007	38.61	38.73	38.04	38.15	339,038	-0.37(-0.96%)
Apr 27, 2007	38.61	38.88	38.17	38.51	185,814	-0.26(-0.67%)
Apr 26, 2007	38.77	38.85	38.42	38.77	132,526	+0.01(+0.03%)
Apr 25, 2007	38.68	38.97	38.28	38.76	219,641	+0.08(+0.20%)
Apr 24, 2007	38.59	38.75	38.54	38.68	197,244	+0.04(+0.10%)
Apr 23, 2007	38.68	38.81	38.37	38.64	108,121	-0.04(-0.10%)
Apr 20, 2007	38.97	38.97	38.60	38.68	222,885	+0.23(+0.61%)
Apr 19, 2007	39.08	39.08	38.18	38.45	142,720	-0.08(-0.22%)
Apr 18, 2007	38.54	38.77	38.48	38.53	102,097	-0.10(-0.25%)
Apr 17, 2007	38.63	38.69	38.30	38.63	86,188	+0.00(+0.00%)
Apr 16, 2007	38.52	38.69	38.35	38.63	94,065	+0.24(+0.62%)
Apr 13, 2007	38.59	38.65	38.19	38.39	317,414	-0.13(-0.34%)
Apr 12, 2007	38.12	38.52	37.77	38.52	96,382	+0.30(+0.78%)
Apr 11, 2007	38.56	38.56	38.02	38.22	253,931	-0.33(-0.86%)
Apr 10, 2007	38.48	38.81	38.36	38.55	113,527	+0.10(+0.27%)
Apr 09, 2007	38.81	38.90	38.21	38.45	105,804	-0.39(-1.02%)
Apr 05, 2007	38.83	38.88	38.72	38.85	59,930	+0.08(+0.20%)
Apr 04, 2007	38.74	38.91	38.44	38.77	306,138	-0.05(-0.13%)
Apr 03, 2007	38.63	38.89	38.61	38.82	120,323	+0.32(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.